上場インデックスファンド米国株式(S&P500)H有(2521)の株価時系列情報
上場インデックスファンド米国株式(S&P500)H有(2521)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,669 | 1,674 | 1,669 | 1,672 | 45,850 |
| 2024/07/25 | 1,678 | 1,680 | 1,676 | 1,677 | 55,760 |
| 2024/07/24 | 1,706 | 1,707 | 1,701 | 1,702 | 17,430 |
| 2024/07/23 | 1,714 | 1,723 | 1,712 | 1,723 | 9,370 |
| 2024/07/22 | 1,704 | 1,705 | 1,699 | 1,702 | 48,350 |
| 2024/07/19 | 1,713 | 1,714 | 1,712 | 1,714 | 26,620 |
| 2024/07/18 | 1,727 | 1,729 | 1,727 | 1,727 | 124,640 |
| 2024/07/17 | 1,747 | 1,747 | 1,745 | 1,745 | 105,310 |
| 2024/07/16 | 1,741 | 1,743 | 1,740 | 1,743 | 66,300 |
| 2024/07/12 | 1,723 | 1,727 | 1,723 | 1,727 | 65,390 |
| 2024/07/11 | 1,740 | 1,742 | 1,738 | 1,742 | 93,390 |
| 2024/07/10 | 1,724 | 1,725 | 1,723 | 1,723 | 23,420 |
| 2024/07/09 | 1,725 | 1,727 | 1,724 | 1,727 | 21,910 |
| 2024/07/08 | 1,719 | 1,719 | 1,717 | 1,717 | 45,790 |
| 2024/07/05 | 1,711 | 1,713 | 1,711 | 1,712 | 14,660 |
| 2024/07/04 | 1,711 | 1,713 | 1,710 | 1,713 | 14,320 |
| 2024/07/03 | 1,702 | 1,704 | 1,702 | 1,703 | 52,850 |
| 2024/07/02 | 1,692 | 1,692 | 1,689 | 1,691 | 13,240 |
| 2024/07/01 | 1,692 | 1,695 | 1,690 | 1,695 | 66,640 |
| 2024/06/28 | 1,701 | 1,702 | 1,699 | 1,702 | 15,800 |
| 2024/06/27 | 1,690 | 1,692 | 1,688 | 1,692 | 45,750 |
| 2024/06/26 | 1,692 | 1,695 | 1,692 | 1,695 | 1,840 |
| 2024/06/25 | 1,687 | 1,689 | 1,686 | 1,689 | 23,070 |
| 2024/06/24 | 1,693 | 1,693 | 1,688 | 1,693 | 54,200 |
| 2024/06/21 | 1,695 | 1,697 | 1,694 | 1,696 | 25,250 |
| 2024/06/20 | 1,700 | 1,705 | 1,700 | 1,704 | 25,370 |
| 2024/06/19 | 1,699 | 1,700 | 1,699 | 1,700 | 27,860 |
| 2024/06/18 | 1,696 | 1,697 | 1,694 | 1,695 | 72,510 |
| 2024/06/17 | 1,682 | 1,682 | 1,680 | 1,681 | 83,970 |
| 2024/06/14 | 1,680 | 1,687 | 1,680 | 1,687 | 82,040 |
| 2024/06/13 | 1,681 | 1,683 | 1,677 | 1,681 | 129,930 |
| 2024/06/12 | 1,665 | 1,669 | 1,665 | 1,669 | 623,990 |
| 2024/06/11 | 1,663 | 1,663 | 1,659 | 1,660 | 17,150 |
| 2024/06/10 | 1,660 | 1,660 | 1,655 | 1,658 | 35,400 |
| 2024/06/07 | 1,664 | 1,665 | 1,659 | 1,665 | 48,170 |
| 2024/06/06 | 1,661 | 1,664 | 1,660 | 1,664 | 605,840 |
| 2024/06/05 | 1,643 | 1,645 | 1,642 | 1,645 | 5,710 |
| 2024/06/04 | 1,639 | 1,641 | 1,639 | 1,640 | 23,430 |
| 2024/06/03 | 1,640 | 1,643 | 1,639 | 1,643 | 18,570 |
| 2024/05/31 | 1,621 | 1,623 | 1,619 | 1,621 | 8,560 |
| 2024/05/30 | 1,629 | 1,630 | 1,624 | 1,625 | 27,390 |
| 2024/05/29 | 1,645 | 1,647 | 1,640 | 1,643 | 25,000 |
| 2024/05/28 | 1,648 | 1,649 | 1,647 | 1,649 | 16,220 |
| 2024/05/27 | 1,645 | 1,650 | 1,642 | 1,649 | 42,100 |
| 2024/05/24 | 1,636 | 1,660 | 1,635 | 1,660 | 27,790 |
| 2024/05/23 | 1,653 | 1,660 | 1,652 | 1,660 | 48,950 |
| 2024/05/22 | 1,652 | 1,654 | 1,652 | 1,652 | 8,650 |
| 2024/05/21 | 1,649 | 1,650 | 1,649 | 1,650 | 15,340 |
| 2024/05/20 | 1,648 | 1,651 | 1,648 | 1,649 | 25,350 |
| 2024/05/17 | 1,645 | 1,646 | 1,644 | 1,644 | 21,790 |
| 2024/05/16 | 1,651 | 1,652 | 1,650 | 1,652 | 236,300 |
| 2024/05/15 | 1,630 | 1,631 | 1,629 | 1,631 | 11,560 |
| 2024/05/14 | 1,622 | 1,622 | 1,621 | 1,622 | 11,160 |
| 2024/05/13 | 1,621 | 1,624 | 1,621 | 1,624 | 5,140 |
| 2024/05/10 | 1,622 | 1,623 | 1,621 | 1,622 | 14,530 |
| 2024/05/09 | 1,612 | 1,613 | 1,610 | 1,611 | 7,360 |
| 2024/05/08 | 1,613 | 1,613 | 1,611 | 1,612 | 25,910 |
| 2024/05/07 | 1,610 | 1,612 | 1,610 | 1,612 | 82,770 |
| 2024/05/02 | 1,568 | 1,570 | 1,568 | 1,570 | 41,540 |
| 2024/05/01 | 1,566 | 1,569 | 1,565 | 1,567 | 37,390 |
| 2024/04/30 | 1,594 | 1,595 | 1,591 | 1,593 | 34,960 |
| 2024/04/26 | 1,586 | 1,589 | 1,581 | 1,588 | 28,520 |
| 2024/04/25 | 1,572 | 1,574 | 1,570 | 1,570 | 12,700 |
| 2024/04/24 | 1,585 | 1,590 | 1,585 | 1,590 | 17,750 |
| 2024/04/23 | 1,563 | 1,565 | 1,562 | 1,564 | 33,810 |
| 2024/04/22 | 1,555 | 1,555 | 1,551 | 1,551 | 44,740 |
| 2024/04/19 | 1,565 | 1,565 | 1,537 | 1,551 | 89,890 |
| 2024/04/18 | 1,570 | 1,575 | 1,570 | 1,575 | 41,980 |
| 2024/04/17 | 1,582 | 1,582 | 1,577 | 1,578 | 32,670 |
| 2024/04/16 | 1,581 | 1,582 | 1,576 | 1,578 | 55,380 |
| 2024/04/15 | 1,607 | 1,608 | 1,604 | 1,608 | 97,550 |
| 2024/04/12 | 1,626 | 1,627 | 1,625 | 1,625 | 63,110 |
| 2024/04/11 | 1,611 | 1,615 | 1,610 | 1,615 | 150,840 |
| 2024/04/10 | 1,631 | 1,632 | 1,630 | 1,631 | 13,700 |
| 2024/04/09 | 1,628 | 1,630 | 1,625 | 1,629 | 27,110 |
| 2024/04/08 | 1,630 | 1,630 | 1,626 | 1,626 | 90,130 |
| 2024/04/05 | 1,612 | 1,615 | 1,610 | 1,615 | 376,790 |
| 2024/04/04 | 1,637 | 1,638 | 1,635 | 1,637 | 3,880 |
| 2024/04/03 | 1,630 | 1,638 | 1,627 | 1,638 | 18,870 |
| 2024/04/02 | 1,640 | 1,651 | 1,638 | 1,640 | 25,710 |
| 2024/04/01 | 1,651 | 1,651 | 1,650 | 1,650 | 33,570 |
| 2024/03/29 | 1,640 | 1,650 | 1,640 | 1,650 | 128,020 |
| 2024/03/28 | 1,642 | 1,645 | 1,642 | 1,644 | 168,480 |
| 2024/03/27 | 1,637 | 1,639 | 1,635 | 1,638 | 15,570 |
| 2024/03/26 | 1,638 | 1,639 | 1,637 | 1,638 | 176,240 |
| 2024/03/25 | 1,641 | 1,641 | 1,638 | 1,638 | 42,280 |
| 2024/03/22 | 1,646 | 1,646 | 1,643 | 1,645 | 46,830 |
| 2024/03/21 | 1,644 | 1,650 | 1,643 | 1,650 | 90,110 |
| 2024/03/19 | 1,614 | 1,615 | 1,612 | 1,614 | 13,210 |
| 2024/03/18 | 1,607 | 1,612 | 1,606 | 1,612 | 27,350 |
| 2024/03/15 | 1,615 | 1,617 | 1,615 | 1,615 | 30,720 |
| 2024/03/14 | 1,623 | 1,624 | 1,622 | 1,624 | 10,780 |
| 2024/03/13 | 1,624 | 1,625 | 1,622 | 1,625 | 29,050 |
| 2024/03/12 | 1,610 | 1,614 | 1,610 | 1,614 | 238,220 |
| 2024/03/11 | 1,609 | 1,610 | 1,605 | 1,607 | 58,130 |
| 2024/03/08 | 1,618 | 1,621 | 1,617 | 1,620 | 44,360 |
| 2024/03/07 | 1,604 | 1,604 | 1,598 | 1,603 | 69,180 |
| 2024/03/06 | 1,596 | 1,598 | 1,595 | 1,598 | 13,760 |
| 2024/03/05 | 1,610 | 1,611 | 1,608 | 1,608 | 21,750 |
| 2024/03/04 | 1,613 | 1,614 | 1,612 | 1,612 | 175,210 |
| 2024/03/01 | 1,599 | 1,605 | 1,599 | 1,604 | 38,490 |
| 2024/02/29 | 1,591 | 1,596 | 1,591 | 1,595 | 14,960 |
| 2024/02/28 | 1,596 | 1,598 | 1,596 | 1,596 | 8,130 |
| 2024/02/27 | 1,594 | 1,594 | 1,592 | 1,592 | 27,280 |
| 2024/02/26 | 1,600 | 1,600 | 1,597 | 1,598 | 81,140 |
| 2024/02/22 | 1,575 | 1,580 | 1,575 | 1,580 | 158,540 |
| 2024/02/21 | 1,565 | 1,566 | 1,562 | 1,563 | 61,440 |
| 2024/02/20 | 1,573 | 1,574 | 1,569 | 1,570 | 32,990 |
| 2024/02/19 | 1,577 | 1,578 | 1,575 | 1,576 | 27,730 |
| 2024/02/16 | 1,583 | 1,584 | 1,581 | 1,582 | 202,000 |
| 2024/02/15 | 1,575 | 1,576 | 1,573 | 1,576 | 53,050 |
| 2024/02/14 | 1,560 | 1,560 | 1,558 | 1,560 | 687,600 |
| 2024/02/13 | 1,580 | 1,580 | 1,578 | 1,579 | 267,620 |
| 2024/02/09 | 1,574 | 1,574 | 1,572 | 1,572 | 401,690 |
| 2024/02/08 | 1,573 | 1,574 | 1,572 | 1,573 | 300,220 |
| 2024/02/07 | 1,559 | 1,563 | 1,559 | 1,559 | 6,480 |
| 2024/02/06 | 1,555 | 1,558 | 1,555 | 1,558 | 28,830 |
| 2024/02/05 | 1,560 | 1,561 | 1,556 | 1,557 | 17,880 |
| 2024/02/02 | 1,553 | 1,555 | 1,552 | 1,555 | 23,740 |
| 2024/02/01 | 1,530 | 1,532 | 1,529 | 1,530 | 388,960 |
| 2024/01/31 | 1,546 | 1,548 | 1,545 | 1,546 | 145,400 |
| 2024/01/30 | 1,553 | 1,555 | 1,553 | 1,554 | 54,710 |
| 2024/01/29 | 1,538 | 1,541 | 1,538 | 1,541 | 23,750 |
| 2024/01/26 | 1,541 | 1,541 | 1,537 | 1,538 | 444,570 |
| 2024/01/25 | 1,537 | 1,538 | 1,535 | 1,537 | 23,360 |
| 2024/01/24 | 1,538 | 1,540 | 1,538 | 1,540 | 175,580 |
| 2024/01/23 | 1,531 | 1,532 | 1,530 | 1,530 | 52,060 |
| 2024/01/22 | 1,529 | 1,533 | 1,528 | 1,530 | 254,520 |
| 2024/01/19 | 1,510 | 1,510 | 1,508 | 1,508 | 19,690 |
| 2024/01/18 | 1,495 | 1,496 | 1,493 | 1,495 | 24,920 |
| 2024/01/17 | 1,521 | 1,522 | 1,516 | 1,518 | 47,950 |
| 2024/01/16 | 1,525 | 1,525 | 1,521 | 1,521 | 36,410 |
| 2024/01/15 | 1,525 | 1,528 | 1,524 | 1,527 | 27,990 |
| 2024/01/12 | 1,526 | 1,527 | 1,523 | 1,525 | 41,500 |
| 2024/01/11 | 1,529 | 1,532 | 1,529 | 1,531 | 43,240 |
| 2024/01/10 | 1,519 | 1,520 | 1,517 | 1,518 | 30,720 |
| 2024/01/09 | 1,521 | 1,521 | 1,520 | 1,521 | 199,740 |
| 2024/01/05 | 1,500 | 1,501 | 1,499 | 1,500 | 55,450 |
| 2024/01/04 | 1,503 | 1,518 | 1,497 | 1,505 | 109,560 |
| 2023/12/29 | 1,531 | 1,532 | 1,530 | 1,531 | 285,020 |
| 2023/12/28 | 1,532 | 1,533 | 1,531 | 1,533 | 121,160 |
| 2023/12/27 | 1,528 | 1,529 | 1,527 | 1,529 | 47,380 |
| 2023/12/26 | 1,523 | 1,524 | 1,522 | 1,524 | 96,470 |
| 2023/12/25 | 1,518 | 1,524 | 1,517 | 1,520 | 94,420 |
| 2023/12/22 | 1,519 | 1,519 | 1,517 | 1,517 | 71,340 |
| 2023/12/21 | 1,509 | 1,512 | 1,508 | 1,512 | 141,920 |
| 2023/12/20 | 1,527 | 1,529 | 1,526 | 1,528 | 33,530 |
| 2023/12/19 | 1,518 | 1,520 | 1,517 | 1,520 | 80,190 |
| 2023/12/18 | 1,513 | 1,515 | 1,513 | 1,515 | 112,380 |
| 2023/12/15 | 1,512 | 1,515 | 1,511 | 1,514 | 631,080 |
| 2023/12/14 | 1,512 | 1,515 | 1,512 | 1,515 | 280,620 |
| 2023/12/13 | 1,492 | 1,493 | 1,491 | 1,492 | 143,980 |
| 2023/12/12 | 1,484 | 1,485 | 1,484 | 1,485 | 156,200 |
| 2023/12/11 | 1,479 | 1,480 | 1,477 | 1,478 | 135,940 |
| 2023/12/08 | 1,471 | 1,474 | 1,471 | 1,472 | 212,650 |
| 2023/12/07 | 1,462 | 1,463 | 1,461 | 1,461 | 65,050 |
| 2023/12/06 | 1,469 | 1,473 | 1,469 | 1,473 | 124,730 |
| 2023/12/05 | 1,466 | 1,466 | 1,465 | 1,465 | 204,580 |
| 2023/12/04 | 1,475 | 1,475 | 1,473 | 1,474 | 460,860 |
| 2023/12/01 | 1,467 | 1,468 | 1,466 | 1,467 | 173,850 |
| 2023/11/30 | 1,464 | 1,466 | 1,463 | 1,465 | 58,460 |
| 2023/11/29 | 1,464 | 1,466 | 1,464 | 1,465 | 27,400 |
| 2023/11/28 | 1,465 | 1,465 | 1,463 | 1,465 | 93,750 |
| 2023/11/27 | 1,465 | 1,465 | 1,462 | 1,462 | 62,460 |
| 2023/11/24 | 1,469 | 1,469 | 1,467 | 1,468 | 219,300 |
| 2023/11/22 | 1,460 | 1,462 | 1,459 | 1,460 | 16,830 |
| 2023/11/21 | 1,465 | 1,466 | 1,464 | 1,465 | 112,730 |
| 2023/11/20 | 1,454 | 1,454 | 1,452 | 1,452 | 46,420 |
| 2023/11/17 | 1,454 | 1,456 | 1,454 | 1,455 | 67,400 |
| 2023/11/16 | 1,453 | 1,454 | 1,449 | 1,452 | 47,380 |
| 2023/11/15 | 1,452 | 1,455 | 1,451 | 1,454 | 217,190 |
| 2023/11/14 | 1,424 | 1,425 | 1,423 | 1,424 | 277,800 |
| 2023/11/13 | 1,422 | 1,422 | 1,418 | 1,419 | 325,090 |
| 2023/11/10 | 1,402 | 1,405 | 1,400 | 1,405 | 182,040 |
| 2023/11/09 | 1,412 | 1,415 | 1,412 | 1,414 | 47,040 |
| 2023/11/08 | 1,413 | 1,413 | 1,411 | 1,412 | 127,160 |
| 2023/11/07 | 1,407 | 1,407 | 1,405 | 1,407 | 294,080 |
| 2023/11/06 | 1,407 | 1,408 | 1,406 | 1,407 | 148,420 |
| 2023/11/02 | 1,373 | 1,374 | 1,371 | 1,373 | 848,790 |
| 2023/11/01 | 1,352 | 1,365 | 1,351 | 1,365 | 115,700 |
| 2023/10/31 | 1,346 | 1,346 | 1,341 | 1,341 | 53,120 |
| 2023/10/30 | 1,336 | 1,337 | 1,335 | 1,337 | 86,230 |
| 2023/10/27 | 1,345 | 1,347 | 1,342 | 1,347 | 252,080 |
| 2023/10/26 | 1,349 | 1,350 | 1,345 | 1,345 | 317,040 |
| 2023/10/25 | 1,373 | 1,373 | 1,369 | 1,369 | 122,100 |
| 2023/10/24 | 1,369 | 1,370 | 1,365 | 1,370 | 138,870 |
| 2023/10/23 | 1,371 | 1,371 | 1,369 | 1,371 | 314,530 |
| 2023/10/20 | 1,382 | 1,383 | 1,380 | 1,382 | 60,550 |
| 2023/10/19 | 1,398 | 1,400 | 1,394 | 1,394 | 119,080 |
| 2023/10/18 | 1,413 | 1,415 | 1,411 | 1,415 | 91,990 |
| 2023/10/17 | 1,416 | 1,417 | 1,414 | 1,415 | 17,310 |
| 2023/10/16 | 1,406 | 1,407 | 1,403 | 1,404 | 80,200 |
| 2023/10/13 | 1,410 | 1,412 | 1,410 | 1,412 | 110,790 |
| 2023/10/12 | 1,423 | 1,424 | 1,422 | 1,424 | 65,520 |
| 2023/10/11 | 1,413 | 1,414 | 1,412 | 1,414 | 160,940 |
| 2023/10/10 | 1,406 | 1,409 | 1,405 | 1,407 | 284,570 |
| 2023/10/06 | 1,379 | 1,381 | 1,379 | 1,379 | 80,920 |
| 2023/10/05 | 1,382 | 1,385 | 1,380 | 1,383 | 73,680 |
| 2023/10/04 | 1,373 | 1,373 | 1,366 | 1,367 | 61,030 |
| 2023/10/03 | 1,392 | 1,392 | 1,388 | 1,388 | 21,880 |